Data Historical Harga Saham ZINC (PT. Kapuas Prima Coal Tbk.)
Harap diperhatikan bahwa harga saham ZINC mungkin mengalami keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Oleh karena itu, disarankan untuk tidak mengandalkan data ini secara eksklusif dalam membuat keputusan finansial yang bersifat jangka pendek.
Berapa Harga 1 lot saham ZINC ?
Estimasi harga satu lot saham ZINC berdasarkan harga saat ini adalah 33 x 100 = Rp 3.300. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2025-09-12 |
O:
33
H:
33
L:
33
C:
33
|
3 (10.00%) | 17,904,900 | 590,861,700 | 0.00% |
| Thu 2025-09-11 |
O:
30
H:
30
L:
30
C:
30
|
2 (7.14%) | 40,811,100 | 1,224,333,000 | 0.00% |
| Wed 2025-09-10 |
O:
28
H:
28
L:
28
C:
28
|
2 (7.69%) | 39,196,400 | 1,097,499,200 | 0.00% |
| Tue 2025-09-09 |
O:
26
H:
26
L:
26
C:
26
|
2 (8.33%) | 36,435,100 | 947,312,600 | 0.00% |
| Mon 2025-09-08 |
O:
24
H:
24
L:
24
C:
24
|
2 (9.09%) | 44,269,700 | 1,062,472,800 | 0.00% |
| Thu 2025-09-04 |
O:
22
H:
22
L:
22
C:
22
|
2 (10.00%) | 30,593,000 | 673,046,000 | 0.00% |
| Wed 2025-09-03 |
O:
19
H:
20
L:
19
C:
20
|
1 (5.26%) | 29,952,000 | 599,040,000 | -5.00% |
| Tue 2025-09-02 |
O:
19
H:
19
L:
19
C:
19
|
-1 (-5.00%) | 56,232,400 | 1,068,415,600 | 0.00% |
| Mon 2025-09-01 |
O:
20
H:
20
L:
20
C:
20
|
-2 (-9.09%) | 28,651,600 | 573,032,000 | 0.00% |
| Fri 2025-08-29 |
O:
24
H:
24
L:
22
C:
22
|
-2 (-8.33%) | 41,947,600 | 922,847,200 | 9.09% |
| Thu 2024-11-14 |
O:
15
H:
15
L:
15
C:
15
|
0 (0.00%) | 258,000 | 3,870,000 | 0.00% |
| Wed 2024-11-13 |
O:
15
H:
15
L:
15
C:
15
|
-1 (-6.25%) | 3,170,700 | 47,560,500 | 0.00% |
| Tue 2024-11-12 |
O:
15
H:
16
L:
15
C:
16
|
1 (6.67%) | 1,875,200 | 30,003,200 | -6.25% |
| Mon 2024-11-11 |
O:
15
H:
15
L:
15
C:
15
|
0 (0.00%) | 3,987,700 | 59,815,500 | 0.00% |
| Fri 2024-11-08 |
O:
15
H:
15
L:
15
C:
15
|
0 (0.00%) | 3,341,400 | 50,121,000 | 0.00% |
| Thu 2024-11-07 |
O:
15
H:
15
L:
15
C:
15
|
0 (0.00%) | 6,721,000 | 100,815,000 | 0.00% |
| Wed 2024-11-06 |
O:
16
H:
16
L:
15
C:
15
|
-1 (-6.25%) | 1,267,800 | 19,017,000 | 6.67% |
| Tue 2024-11-05 |
O:
16
H:
16
L:
16
C:
16
|
0 (0.00%) | 1,339,000 | 21,424,000 | 0.00% |
| Mon 2024-11-04 |
O:
15
H:
16
L:
15
C:
16
|
1 (6.67%) | 4,806,400 | 76,902,400 | -6.25% |
| Fri 2024-11-01 |
O:
16
H:
16
L:
15
C:
15
|
-1 (-6.25%) | 1,475,200 | 22,128,000 | 6.67% |
